株価チャート
2012/09/03～2013/01/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2013 |
| 01/31 | 1,215 | 1,225 | 1,205 | 1,217 | +0.75% | 53,500 | 216億6260万 | +11.04% | 60.77 | 0.87 |
| 01/30 | 1,184 | 1,215 | 1,184 | 1,208 | +2.29% | 53,300 | 215億240万 | +11.03% | 60.32 | 0.86 |
| 01/29 | 1,171 | 1,210 | 1,165 | 1,181 | +1.37% | 49,500 | 210億2180万 | +9.45% | 58.97 | 0.85 |
| 01/28 | 1,175 | 1,184 | 1,158 | 1,165 | +2.1% | 37,800 | 207億3700万 | +8.88% | 58.17 | 0.83 |
| 01/25 | 1,139 | 1,144 | 1,132 | 1,141 | +2.52% | 27,500 | 203億980万 | +7.44% | 56.98 | 0.82 |
| 01/24 | 1,100 | 1,116 | 1,092 | 1,113 | +0.45% | 33,000 | 198億1140万 | +5.5% | 55.58 | 0.8 |
| 01/23 | 1,120 | 1,127 | 1,106 | 1,108 | -2.38% | 40,100 | 197億2240万 | +5.62% | 55.33 | 0.79 |
| 01/22 | 1,168 | 1,168 | 1,121 | 1,135 | -2.74% | 60,100 | 202億300万 | +8.82% | 56.68 | 0.81 |
| 01/21 | 1,212 | 1,235 | 1,150 | 1,167 | +4.01% | 93,600 | 207億7260万 | +12.64% | 58.27 | 0.84 |
| 01/18 | 1,090 | 1,130 | 1,080 | 1,122 | +5.85% | 49,400 | 199億7160万 | +9.25% | 56.03 | 0.8 |
| 01/17 | 1,065 | 1,070 | 1,040 | 1,060 | -0.38% | 25,700 | 188億6800万 | +3.92% | 52.93 | 0.76 |
| 01/16 | 1,104 | 1,104 | 1,064 | 1,064 | -3.36% | 22,700 | 189億3920万 | +4.72% | 53.13 | 0.76 |
| 01/15 | 1,105 | 1,128 | 1,088 | 1,101 | -0.36% | 42,200 | 195億9780万 | +8.9% | 54.98 | 0.79 |
| 01/11 | 1,120 | 1,120 | 1,080 | 1,105 | -1.07% | 31,300 | 196億6900万 | +9.95% | 55.18 | 0.79 |
| 01/10 | 1,055 | 1,140 | 1,055 | 1,117 | +5.88% | 47,600 | 198億8260万 | +11.92% | 55.78 | 0.8 |
| 01/09 | 1,063 | 1,063 | 1,050 | 1,055 | -0.75% | 10,400 | 187億7900万 | +6.57% | 52.68 | 0.76 |
| 01/08 | 1,078 | 1,078 | 1,058 | 1,063 | -1.39% | 6,500 | 189億2140万 | +7.81% | 53.08 | 0.76 |
| 01/07 | 1,090 | 1,090 | 1,062 | 1,078 | +0.56% | 21,700 | 191億8840万 | +9.89% | 53.83 | 0.77 |
| 01/04 | 1,046 | 1,078 | 1,039 | 1,072 | +5% | 31,200 | 190億8160万 | +9.95% | 53.53 | 0.77 |
| 2012 |
| 12/28 | 1,020 | 1,038 | 1,017 | 1,021 | +0.29% | 12,100 | - | +5.37% | - | - |
| 12/27 | 1,010 | 1,019 | 1,004 | 1,018 | +0.79% | 12,900 | - | +5.6% | - | - |
| 12/26 | 1,010 | 1,019 | 1,002 | 1,010 | +0.6% | 15,300 | - | +5.32% | - | - |
| 12/25 | 1,019 | 1,025 | 1,002 | 1,004 | -1.47% | 17,100 | - | +5.24% | - | - |
| 12/21 | 1,044 | 1,050 | 1,000 | 1,019 | -2.86% | 24,600 | - | +7.38% | - | - |
| 12/20 | 1,025 | 1,050 | 1,008 | 1,049 | +2.34% | 32,000 | - | +11.24% | - | - |
| 12/19 | 983 | 1,035 | 978 | 1,025 | +4.91% | 37,800 | - | +9.74% | - | - |
| 12/18 | 984 | 984 | 977 | 977 | +0.72% | 15,500 | - | +5.39% | - | - |
| 12/17 | 982 | 984 | 970 | 970 | +0.83% | 12,400 | - | +5.32% | - | - |
| 12/14 | 960 | 972 | 960 | 962 | -0.82% | 18,000 | - | +5.02% | - | - |
| 12/13 | 956 | 981 | 956 | 970 | +1.78% | 31,900 | - | +6.48% | - | - |
| 12/12 | 954 | 955 | 950 | 953 | +0.32% | 4,600 | - | +5.07% | - | - |
| 12/11 | 957 | 957 | 950 | 950 | -0.73% | 4,900 | - | +5.2% | - | - |
| 12/10 | 985 | 985 | 955 | 957 | +0.21% | 10,600 | - | +6.33% | - | - |
| 12/07 | 965 | 966 | 955 | 955 | +0.53% | 11,600 | - | +6.58% | - | - |
| 12/06 | 949 | 950 | 936 | 950 | +0.11% | 6,900 | - | +6.5% | - | - |
| 12/05 | 938 | 949 | 935 | 949 | +0.11% | 8,500 | - | +6.87% | - | - |
| 12/04 | 933 | 948 | 933 | 948 | +1.28% | 10,000 | - | +7.24% | - | - |
| 12/03 | 940 | 940 | 929 | 936 | +0.43% | 7,400 | - | +6.24% | - | - |
| 11/30 | 939 | 939 | 927 | 932 | -0.75% | 6,900 | - | +6.03% | - | - |
| 11/29 | 932 | 942 | 932 | 939 | +0.75% | 8,500 | - | +7.07% | - | - |
| 11/28 | 930 | 936 | 930 | 932 | -0.53% | 6,600 | - | +6.64% | - | - |
| 11/27 | 941 | 941 | 934 | 937 | -0.32% | 16,600 | - | +7.33% | - | - |
| 11/26 | 940 | 943 | 940 | 940 | +2.29% | 28,900 | - | +7.8% | - | - |
| 11/22 | 920 | 920 | 913 | 919 | +1.66% | 12,400 | - | +5.63% | - | - |
| 11/21 | 897 | 904 | 893 | 904 | +1.57% | 9,800 | - | +4.03% | - | - |
| 11/20 | 897 | 897 | 890 | 890 | +0.11% | 6,500 | - | +2.42% | - | - |
| 11/19 | 878 | 899 | 878 | 889 | +1.72% | 12,900 | - | +2.3% | - | - |
| 11/16 | 862 | 874 | 860 | 874 | +1.39% | 11,300 | - | +0.58% | - | - |
| 11/15 | 836 | 863 | 836 | 862 | +3.48% | 12,700 | - | -0.92% | - | - |
| 11/14 | 833 | 836 | 831 | 833 | -0.36% | 7,600 | - | -4.47% | - | - |
| 11/13 | 837 | 837 | 834 | 836 | -0.12% | 4,500 | - | -4.46% | - | - |
| 11/12 | 843 | 844 | 837 | 837 | -0.71% | 7,400 | - | -4.67% | - | - |
| 11/09 | 852 | 852 | 842 | 843 | -1.06% | 8,900 | - | -4.31% | - | - |
| 11/08 | 855 | 857 | 852 | 852 | -0.7% | 7,900 | - | -3.62% | - | - |
| 11/07 | 860 | 862 | 857 | 858 | 0% | 9,600 | - | -3.27% | - | - |
| 11/06 | 860 | 860 | 857 | 858 | -0.23% | 3,200 | - | -3.49% | - | - |
| 11/05 | 854 | 860 | 854 | 860 | -0.23% | 7,300 | - | -3.59% | - | - |
| 11/02 | 858 | 868 | 858 | 862 | +0.47% | 11,600 | - | -3.69% | - | - |
| 11/01 | 863 | 865 | 858 | 858 | -0.35% | 4,800 | - | -4.35% | - | - |
| 10/31 | 854 | 869 | 854 | 861 | +1.18% | 6,500 | - | -4.33% | - | - |
| 10/30 | 870 | 871 | 851 | 851 | -2.3% | 17,200 | - | -5.76% | - | - |
| 10/29 | 870 | 874 | 869 | 871 | -0.34% | 6,000 | - | -3.97% | - | - |
| 10/26 | 880 | 883 | 870 | 874 | -0.46% | 10,500 | - | -4.06% | - | - |
| 10/25 | 876 | 880 | 873 | 878 | -0.34% | 15,100 | - | -3.73% | - | - |
| 10/24 | 905 | 905 | 872 | 881 | -1.89% | 23,100 | - | -3.61% | - | - |
| 10/23 | 910 | 910 | 896 | 898 | -0.66% | 5,900 | - | -2.07% | - | - |
| 10/22 | 899 | 907 | 895 | 904 | +0.56% | 3,700 | - | -1.53% | - | - |
| 10/19 | 897 | 899 | 890 | 899 | +0.11% | 9,100 | - | -2.18% | - | - |
| 10/18 | 894 | 900 | 889 | 898 | 0% | 10,600 | - | -2.29% | - | - |
| 10/17 | 892 | 902 | 892 | 898 | +0.11% | 4,000 | - | -2.39% | - | - |
| 10/16 | 890 | 900 | 890 | 897 | +0.79% | 5,000 | - | -2.5% | - | - |
| 10/15 | 893 | 893 | 885 | 890 | -1% | 4,200 | - | -3.37% | - | - |
| 10/12 | 900 | 908 | 899 | 899 | -0.22% | 3,000 | - | -2.49% | - | - |
| 10/11 | 901 | 910 | 899 | 901 | -0.88% | 6,400 | - | -2.38% | - | - |
| 10/10 | 914 | 914 | 909 | 909 | -0.55% | 8,700 | - | -1.62% | - | - |
| 10/09 | 917 | 917 | 910 | 914 | -0.33% | 8,600 | - | -1.08% | - | - |
| 10/05 | 917 | 920 | 917 | 917 | -0.65% | 2,900 | - | -0.76% | - | - |
| 10/04 | 929 | 930 | 923 | 923 | +0.22% | 4,200 | - | -0.11% | - | - |
| 10/03 | 930 | 930 | 921 | 921 | +0.99% | 3,400 | - | -0.32% | - | - |
| 10/02 | 932 | 938 | 912 | 912 | -1.41% | 3,700 | - | -1.19% | - | - |
| 10/01 | 923 | 928 | 917 | 925 | +0.22% | 15,200 | - | +0.11% | - | - |
| 09/28 | 911 | 925 | 908 | 923 | -0.32% | 11,100 | - | -0.11% | - | - |
| 09/27 | 917 | 930 | 917 | 926 | -0.64% | 4,900 | - | +0.11% | - | - |
| 09/26 | 916 | 932 | 911 | 932 | -1.48% | 5,500 | - | +0.76% | - | - |
| 09/25 | 939 | 946 | 936 | 946 | -0.32% | 15,000 | - | +2.27% | - | - |
| 09/24 | 948 | 949 | 935 | 949 | 0% | 9,600 | - | +2.59% | - | - |
| 09/21 | 909 | 949 | 908 | 949 | +5.09% | 14,600 | - | +2.71% | - | - |
| 09/20 | 942 | 942 | 903 | 903 | -3.94% | 7,000 | - | -2.17% | - | - |
| 09/19 | 932 | 942 | 932 | 940 | -0.21% | 7,400 | - | +1.84% | - | - |
| 09/18 | 940 | 943 | 936 | 942 | +0.96% | 3,800 | - | +2.28% | - | - |
| 09/14 | 925 | 933 | 924 | 933 | +0.97% | 10,600 | - | +1.52% | - | - |
| 09/13 | 920 | 924 | 912 | 924 | +0.98% | 3,800 | - | +0.65% | - | - |
| 09/12 | 921 | 921 | 900 | 915 | -0.22% | 4,600 | - | -0.22% | - | - |
| 09/11 | 905 | 919 | 900 | 917 | +1.55% | 7,500 | - | +0.22% | - | - |
| 09/10 | 906 | 912 | 903 | 903 | -0.99% | 9,100 | - | -1.2% | - | - |
| 09/07 | 915 | 925 | 912 | 912 | -0.76% | 13,400 | - | -0.22% | - | - |
| 09/06 | 917 | 919 | 905 | 919 | +0.11% | 6,300 | - | +0.66% | - | - |
| 09/05 | 919 | 920 | 904 | 918 | -0.11% | 7,000 | - | +0.66% | - | - |
| 09/04 | 909 | 919 | 905 | 919 | +0.44% | 8,600 | - | +0.77% | - | - |
| 09/03 | 918 | 920 | 906 | 915 | +0.44% | 8,000 | - | +0.44% | - | - |
